Stockscreener 앱 받기
129.28
0.11%
-0.14
시간 외 거래:
129.28
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-21 | $129.8 | $125.5 | $4.33 | 282,315.0 | -0.11% |
| 2025-03-20 | $130.4 | $128.3 | $2.07 | 112,924.0 | -0.51% |
| 2025-03-19 | $131.5 | $127.5 | $4.01 | 155,827.0 | +0.35% |
| 2025-03-18 | $130.6 | $126.2 | $4.38 | 185,301.0 | +2.34% |
| 2025-03-17 | $129.7 | $125.8 | $3.88 | 285,325.0 | -1.40% |
| 2025-03-14 | $133.3 | $128.3 | $5.01 | 158,196.0 | -1.46% |
| 2025-03-13 | $132.0 | $128.0 | $4.01 | 114,769.0 | +0.12% |
| 2025-03-12 | $134.0 | $129.9 | $4.08 | 134,876.0 | -2.18% |
| 2025-03-11 | $137.5 | $132.4 | $5.08 | 139,504.0 | -2.06% |
| 2025-03-10 | $142.5 | $135.8 | $6.74 | 120,462.0 | -2.15% |
| 2025-03-07 | $142.0 | $137.7 | $4.24 | 90,828.0 | -0.94% |
| 2025-03-06 | $141.1 | $136.6 | $4.41 | 96,502.0 | +2.10% |
| 2025-03-05 | $138.5 | $134.1 | $4.44 | 405,097.0 | +3.17% |
| 2025-03-04 | $134.8 | $133.1 | $1.73 | 53,233.0 | -0.25% |
| 2025-03-03 | $141.4 | $133.0 | $8.42 | 173,914.0 | -4.00% |
| 2025-02-28 | $141.2 | $136.9 | $4.32 | 144,667.0 | +0.00% |
| 2025-02-27 | $141.6 | $137.1 | $4.47 | 93,133.0 | +0.68% |
| 2025-02-26 | $143.8 | $137.9 | $5.94 | 113,099.0 | -4.38% |
| 2025-02-25 | $148.1 | $139.1 | $8.95 | 231,363.0 | +2.61% |
| 2025-02-24 | $143.7 | $140.2 | $3.51 | 135,747.0 | -0.66% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $142.5 | $125.5 | $17.02 | 2,791,388.0 | -7.01% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
Quaker Houghton 주식 (KWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.9 | $177.4 | $44.54 | 2,212,373.0 | +19.37% |
| 2023-11 | $180.7 | $140.6 | $40.03 | 2,099,416.0 | +24.40% |
| 2023-10 | $160.2 | $138.7 | $21.55 | 1,461,012.0 | -10.18% |
| 2023-09 | $180.4 | $157.7 | $22.68 | 1,452,786.0 | -9.85% |
| 2023-08 | $205.9 | $161.2 | $44.71 | 2,123,115.0 | -11.43% |
| 2023-07 | $202.9 | $188.4 | $14.48 | 1,626,772.0 | +2.81% |
| 2023-06 | $207.4 | $183.5 | $23.85 | 2,268,944.0 | +2.68% |
| 2023-05 | $214.1 | $180.6 | $33.46 | 1,853,594.0 | +1.70% |
| 2023-04 | $200.8 | $179.5 | $21.23 | 1,521,790.0 | -5.72% |
| 2023-03 | $200.2 | $174.6 | $25.64 | 2,028,773.0 | +1.11% |
| 2023-02 | $216.4 | $185.3 | $31.09 | 1,540,809.0 | -0.55% |
| 2023-01 | $196.9 | $161.1 | $35.74 | 1,912,915.0 | +17.96% |
0.39%
0.21%
자본화:
|
볼륨(24시간):